Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.15 | 70.33 | 70.15 | 70.33 | 1,059 | +0.40(+0.57%) |
Sep 25, 2024 | 70.03 | 70.03 | 69.78 | 69.93 | 813 | +0.01(+0.01%) |
Sep 24, 2024 | 70.43 | 70.43 | 69.87 | 69.92 | 4,674 | -0.20(-0.29%) |
Sep 23, 2024 | 70.50 | 70.50 | 70.06 | 70.12 | 769 | -0.23(-0.33%) |
Sep 20, 2024 | 70.38 | 70.38 | 70.19 | 70.35 | 1,469 | +0.09(+0.13%) |
Sep 19, 2024 | 70.43 | 70.44 | 70.19 | 70.26 | 980 | +0.57(+0.82%) |
Sep 18, 2024 | 69.88 | 70.04 | 69.58 | 69.69 | 8,569 | +0.03(+0.04%) |
Sep 17, 2024 | 69.96 | 69.96 | 69.50 | 69.66 | 786 | +0.23(+0.33%) |
Sep 16, 2024 | 69.12 | 69.43 | 69.12 | 69.43 | 644 | +0.12(+0.17%) |
Sep 13, 2024 | 69.09 | 69.39 | 69.09 | 69.31 | 2,692 | +0.56(+0.81%) |
Sep 12, 2024 | 68.30 | 68.85 | 68.30 | 68.75 | 6,283 | +0.49(+0.72%) |
Sep 11, 2024 | 67.96 | 68.26 | 67.00 | 68.26 | 4,525 | +0.28(+0.41%) |
Sep 10, 2024 | 68.03 | 68.03 | 67.50 | 67.98 | 1,864 | +0.30(+0.44%) |
Sep 09, 2024 | 67.76 | 67.76 | 67.56 | 67.68 | 1,734 | +0.53(+0.79%) |
Sep 06, 2024 | 67.35 | 67.51 | 67.15 | 67.15 | 1,858 | -0.75(-1.10%) |
Sep 05, 2024 | 68.21 | 68.39 | 67.74 | 67.90 | 57,863 | -0.31(-0.45%) |
Sep 04, 2024 | 68.72 | 68.72 | 68.08 | 68.21 | 1,765 | -0.37(-0.54%) |
Sep 03, 2024 | 69.00 | 69.01 | 68.50 | 68.58 | 2,043 | -1.00(-1.44%) |
Aug 30, 2024 | 69.58 | 0 | +0.59(+0.86%) | |||
Aug 29, 2024 | 69.56 | 69.56 | 68.94 | 68.99 | 6,534 | -0.26(-0.38%) |
Aug 28, 2024 | 69.30 | 69.55 | 69.21 | 69.25 | 1,267 | -0.23(-0.33%) |
Aug 27, 2024 | 69.54 | 69.58 | 69.33 | 69.48 | 4,511 | -0.04(-0.06%) |
Aug 26, 2024 | 70.05 | 70.05 | 69.52 | 69.52 | 2,695 | -0.29(-0.42%) |
Aug 23, 2024 | 69.85 | 69.85 | 69.48 | 69.81 | 861 | +0.26(+0.37%) |
Aug 22, 2024 | 70.14 | 70.21 | 69.50 | 69.55 | 4,589 | -0.40(-0.57%) |
Aug 21, 2024 | 70.05 | 70.05 | 69.70 | 69.95 | 966 | +0.18(+0.26%) |
Aug 20, 2024 | 70.24 | 70.24 | 69.77 | 69.77 | 2,605 | -0.10(-0.14%) |
Aug 19, 2024 | 69.91 | 69.91 | 69.65 | 69.87 | 3,554 | +0.06(+0.09%) |
Aug 16, 2024 | 69.64 | 69.96 | 69.61 | 69.81 | 1,935 | +0.13(+0.19%) |
Aug 15, 2024 | 69.45 | 69.69 | 69.28 | 69.68 | 1,753 | +1.13(+1.65%) |
Aug 14, 2024 | 68.68 | 68.68 | 68.32 | 68.55 | 4,185 | +0.45(+0.66%) |
Aug 13, 2024 | 67.85 | 68.11 | 67.85 | 68.10 | 3,381 | +0.81(+1.20%) |
Aug 12, 2024 | 67.68 | 67.68 | 67.29 | 67.29 | 815 | +0.01(+0.01%) |
Aug 09, 2024 | 67.00 | 67.28 | 66.97 | 67.28 | 2,770 | +0.28(+0.42%) |
Aug 08, 2024 | 66.57 | 67.06 | 66.57 | 67.00 | 5,732 | +0.91(+1.38%) |
Aug 07, 2024 | 66.92 | 67.19 | 66.00 | 66.09 | 911 | -0.37(-0.56%) |
Aug 06, 2024 | 65.61 | 67.08 | 65.61 | 66.46 | 10,235 | -1.52(-2.24%) |
Aug 02, 2024 | 67.98 | 0 | -0.83(-1.21%) | |||
Aug 01, 2024 | 70.01 | 70.01 | 68.62 | 68.81 | 829 | -0.90(-1.29%) |
Jul 31, 2024 | 69.73 | 69.82 | 69.71 | 69.71 | 1,455 | +0.92(+1.34%) |
Jul 30, 2024 | 69.37 | 69.37 | 68.39 | 68.79 | 5,301 | -0.17(-0.25%) |
Jul 29, 2024 | 69.27 | 69.30 | 68.96 | 68.96 | 2,291 | -0.01(-0.01%) |
Jul 26, 2024 | 68.14 | 69.09 | 68.14 | 68.97 | 883 | +1.24(+1.83%) |
Jul 25, 2024 | 67.96 | 68.55 | 67.55 | 67.73 | 3,694 | +0.02(+0.03%) |
Jul 24, 2024 | 68.41 | 68.41 | 67.64 | 67.71 | 5,437 | -1.04(-1.51%) |
Jul 23, 2024 | 69.27 | 69.27 | 68.75 | 68.75 | 1,276 | -0.14(-0.20%) |
Jul 22, 2024 | 68.78 | 68.91 | 68.78 | 68.89 | 540 | +0.79(+1.16%) |
Jul 19, 2024 | 68.13 | 68.24 | 68.00 | 68.10 | 1,417 | -0.35(-0.51%) |
Jul 18, 2024 | 68.51 | 68.59 | 68.24 | 68.45 | 5,107 | -0.31(-0.45%) |
Jul 17, 2024 | 68.87 | 68.91 | 68.68 | 68.76 | 4,062 | -0.53(-0.76%) |
Jul 16, 2024 | 69.22 | 69.31 | 69.16 | 69.29 | 3,639 | +0.54(+0.79%) |
Jul 15, 2024 | 68.62 | 69.08 | 68.62 | 68.75 | 10,504 | +0.27(+0.39%) |
Jul 12, 2024 | 68.55 | 68.96 | 68.41 | 68.48 | 247,290 | +0.27(+0.40%) |
Jul 11, 2024 | 68.36 | 68.37 | 68.21 | 68.21 | 3,644 | -0.44(-0.64%) |
Jul 10, 2024 | 68.21 | 68.65 | 68.14 | 68.65 | 5,425 | +0.60(+0.88%) |
Jul 09, 2024 | 67.94 | 68.14 | 67.94 | 68.05 | 2,439 | +0.26(+0.38%) |
Jul 08, 2024 | 67.96 | 67.96 | 67.79 | 67.79 | 1,352 | +0.13(+0.19%) |
Jul 05, 2024 | 67.80 | 67.80 | 67.46 | 67.66 | 11,706 | +0.04(+0.06%) |
Jul 04, 2024 | 67.52 | 67.76 | 67.42 | 67.62 | 2,765 | -0.11(-0.16%) |
Jul 03, 2024 | 67.51 | 67.73 | 67.20 | 67.73 | 8,377 | +0.47(+0.70%) |